Datos Históricos ATHEX Composite Share Pr... - GD

GD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 May 2020 660.30 24.83 3.91% 636.83 660.36 632.23 0
26 May 2020 635.47 11.15 1.79% 627.99 637.07 623.71 0
25 May 2020 624.32 15.12 2.48% 612.33 625.41 609.20 0
22 May 2020 609.20 0.86 0.14% 603.43 614.85 601.75 0
21 May 2020 608.34 -2.18 -0.36% 611.14 613.13 605.75 0
20 May 2020 610.52 9.36 1.56% 601.74 612.59 597.36 0
19 May 2020 601.16 -8.36 -1.37% 610.85 616.73 599.31 0
18 May 2020 609.52 16.26 2.74% 596.68 609.69 593.26 0
15 May 2020 593.26 5.14 0.87% 591.38 601.10 588.12 0
14 May 2020 588.12 -2.72 -0.46% 589.01 592.74 584.87 0
13 May 2020 590.84 -5.81 -0.97% 594.23 596.65 585.72 0
12 May 2020 596.65 0.31 0.05% 597.19 604.47 591.31 0
11 May 2020 596.34 -7.71 -1.28% 607.71 612.46 596.34 0
08 May 2020 604.05 1.58 0.26% 605.91 608.77 602.47 0
07 May 2020 602.47 1.80 0.3% 601.89 606.18 595.53 0
06 May 2020 600.67 -9.72 -1.59% 610.86 610.86 600.67 0
05 May 2020 610.39 8.03 1.33% 606.92 615.17 602.36 0
04 May 2020 602.36 -25.89 -4.12% 622.01 628.25 599.60 0
01 May 2020 628.25 0.00 +0.00% 644.39 644.39 627.20 0
30 Abr 2020 628.25 -13.69 -2.13% 644.39 644.39 627.20 0
29 Abr 2020 641.94 6.98 1.1% 635.94 642.01 628.58 0
28 Abr 2020 634.96 8.80 1.41% 626.09 635.92 626.09 0
27 Abr 2020 626.16 19.75 3.26% 611.26 627.23 606.41 0
24 Abr 2020 606.41 -4.07 -0.67% 605.59 615.28 599.34 0
23 Abr 2020 610.48 15.07 2.53% 596.08 612.14 595.41 0
22 Abr 2020 595.41 4.39 0.74% 592.92 601.45 591.02 0
21 Abr 2020 591.02 -15.73 -2.59% 603.90 606.75 588.94 0
20 Abr 2020 606.75 0.00 +0.00% 608.87 614.31 606.75 0
17 Abr 2020 606.75 0.00 +0.00% 608.87 614.31 606.75 0
16 Abr 2020 606.75 -0.82 -0.13% 608.87 614.31 606.75 0
15 Abr 2020 607.57 -20.62 -3.28% 625.88 628.19 606.26 0
14 Abr 2020 628.19 20.90 3.44% 610.10 628.19 607.29 0
13 Abr 2020 607.29 0.00 +0.00% 610.69 627.70 602.90 0
10 Abr 2020 607.29 0.00 +0.00% 610.69 627.70 602.90 0
09 Abr 2020 607.29 -1.80 -0.3% 610.69 627.70 602.90 0
08 Abr 2020 609.09 1.36 0.22% 606.20 615.61 595.44 0
07 Abr 2020 607.73 21.27 3.63% 589.96 613.74 586.46 0
06 Abr 2020 586.46 45.72 8.46% 545.57 586.49 540.74 0
03 Abr 2020 540.74 -0.70 -0.13% 540.79 547.49 535.42 0
02 Abr 2020 541.44 4.99 0.93% 539.49 547.57 531.16 0
01 Abr 2020 536.45 -21.85 -3.91% 553.99 558.30 534.79 0
31 Mar 2020 558.30 -0.40 -0.07% 560.31 582.54 557.08 0
30 Mar 2020 558.70 7.85 1.43% 549.50 560.02 539.84 0
27 Mar 2020 550.85 -22.50 -3.92% 570.19 573.35 548.22 0
26 Mar 2020 573.35 20.90 3.78% 552.25 577.45 546.99 0
25 Mar 2020 552.45 0.00 +0.00% 514.02 557.99 513.07 0
24 Mar 2020 552.45 39.38 7.68% 514.02 557.99 513.07 0
23 Mar 2020 513.07 -42.06 -7.58% 555.13 555.13 513.07 0
20 Mar 2020 555.13 0.00 +0.00% 525.98 566.63 525.29 0
20 Mar 2020 555.13 29.84 5.68% 525.98 566.63 525.29 0
19 Mar 2020 525.29 37.94 7.78% 487.60 534.78 487.35 0
18 Mar 2020 487.35 -4.59 -0.93% 490.65 491.94 473.17 0
17 Mar 2020 491.94 7.54 1.56% 485.77 501.98 469.55 0
16 Mar 2020 484.40 -67.57 -12.24% 549.73 551.97 477.98 0
15 Mar 2020 551.97 0.00 0.0% 551.97 551.97 551.97 0
13 Mar 2020 551.97 0.00 +0.00% 540.36 569.10 538.55 0
13 Mar 2020 551.97 13.42 2.49% 540.36 569.10 538.55 0
12 Mar 2020 538.55 -63.93 -10.61% 602.42 602.48 538.37 0
11 Mar 2020 602.48 -25.77 -4.1% 627.46 640.17 596.32 0
10 Mar 2020 628.25 35.18 5.93% 593.90 645.06 593.07 0
09 Mar 2020 593.07 -91.67 -13.39% 684.74 684.74 592.34 0
06 Mar 2020 684.74 -43.43 -5.96% 720.64 728.17 684.74 0
05 Mar 2020 728.17 -42.37 -5.5% 776.02 776.46 725.42 0
04 Mar 2020 770.54 4.22 0.55% 762.56 779.67 758.93 0
03 Mar 2020 766.32 45.97 6.38% 721.42 774.33 720.35 0
02 Mar 2020 720.35 0.00 +0.00% 765.69 768.83 718.51 0
28 Feb 2020 720.35 -48.48 -6.31% 765.69 768.83 718.51 0
Su Consulta Reciente
ASI
GD
ATHEX Comp..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200528 02:10:11